Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF $21.15

down 0.00


26/8/2014 03:58 PM  |  NYSEARCA : BSCJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
8/26/201421.1721.1721.0921.1588,835
8/25/201421.1521.1521.1121.1458,036
8/22/201421.1721.1721.1121.1430,941
8/21/201421.1721.2221.1321.1765,074
8/20/201421.2021.2021.1321.1443,595
8/19/201421.2321.2421.1821.20114,760
8/18/201421.2121.2321.1921.19432,638
8/15/201421.2021.2521.1921.2258,632
8/14/201421.2121.2121.1821.2071,027
8/13/201421.1821.1821.1421.1835,237
8/12/201421.1721.1721.1221.1630,389
8/11/201421.1321.1521.1121.1317,381
8/8/201421.1721.1821.1321.1343,602
8/7/201421.1121.1621.1021.1514,703
8/6/201421.1421.1421.0921.1241,898
8/5/201421.0921.1121.0721.1049,068
8/4/201421.1321.1321.0821.1082,925
8/1/201421.0821.1521.0521.1172,661
7/31/201421.0621.0821.0321.0780,949
7/30/201421.0721.0921.0621.0865,396
7/29/201421.1421.1421.1021.1385,851
7/28/201421.1521.1621.1021.12128,611
7/25/201421.1421.1421.0921.1235,257
7/24/201421.1421.1421.0921.1034,942
7/23/201421.1821.1821.1321.1443,791
7/22/201421.1621.1621.1121.1555,212
7/21/201421.1521.1521.1021.1375,880
7/18/201421.1121.1521.1021.1266,552
7/17/201421.1421.1721.1121.1532,771
7/16/201421.1121.1121.0621.1022,253
7/15/201421.1021.1421.0721.1134,493
7/14/201421.1321.1321.0821.1032,716
7/11/201421.1321.1721.1121.1532,374
7/10/201421.1321.1721.1221.1438,334
7/9/201421.0721.1221.0721.1133,012
7/8/201421.0521.1221.0521.1022,401
7/7/201421.0721.0821.0521.0770,644
7/3/201421.0521.0621.0321.0654,246
7/2/201421.0721.1021.0221.0849,975
7/1/201421.1821.1821.1021.1394,148
6/30/201421.1921.1921.1221.1825,664
6/27/201421.1621.1821.1621.1737,709
6/26/201421.1521.1621.1421.16148,824
6/25/201421.1521.1621.1321.1425,121
6/24/201421.1221.1321.0721.1372,627
6/20/201421.0921.0921.0721.0834,480
6/19/201421.1321.1321.0721.1094,068
6/18/201421.0721.1021.0321.1037,436
6/17/201421.1321.1321.0121.0548,319
6/16/201421.0821.0821.0521.0777,456
6/13/201421.0821.1021.0521.1023,269
6/12/201421.1021.1121.0621.1158,736
6/11/201421.0621.0721.0621.0730,673
6/10/201421.0821.0821.0321.0437,794
6/9/201421.1221.1221.0421.0858,822
6/6/201421.0621.1221.0621.0741,636
6/5/201421.0921.1021.0721.0936,241
6/4/201421.0621.0721.0421.0519,875
6/3/201421.0621.1021.0321.0888,773
6/2/201421.1221.1621.0721.10111,078
5/30/201421.2021.2121.1421.18109,451
5/29/201421.2421.2421.1921.2138,492
5/28/201421.1321.2321.1321.2260,636
5/27/201421.1221.1921.1221.1932,934
5/23/201421.1921.1921.1621.1619,647
5/22/201421.1821.1821.1521.1730,079
5/21/201421.1821.1921.1521.1923,037
5/20/201421.1721.2021.1521.1731,530
5/19/201421.1821.1821.1321.1740,608
5/16/201421.1921.1921.1321.1629,570
5/15/201421.1621.1821.1121.1279,784
5/13/201421.1021.1021.0621.0927,228
5/12/201421.0821.0821.0421.0770,077
5/8/201421.0621.0721.0321.0741,310
5/7/201421.0221.0521.0021.0320,127
5/6/201421.0221.0220.9921.0012,912
5/5/201421.0421.0420.9921.0155,618
5/2/201420.9921.0220.9521.0151,958
5/1/201421.0221.0220.9721.0053,723
4/30/201421.0021.0120.9720.9854,889
4/29/201420.9820.9820.9420.9825,750
4/28/201420.9920.9920.9420.9749,603
4/25/201421.0021.0020.9620.9621,052
4/24/201420.9820.9820.9420.9744,810
4/23/201420.9621.0020.9520.9654,002
4/22/201420.9620.9820.9220.9544,091
4/21/201420.9820.9820.9220.9776,150
4/17/201421.0221.0220.9320.9624,314
4/16/201421.0421.0620.9821.0220,565
4/15/201421.0421.0621.0321.0437,370
4/14/201421.0721.0721.0221.0546,832
4/11/201421.0721.0721.0521.0726,251
4/10/201421.0121.0721.0121.0640,664
4/9/201420.9621.0020.9320.9951,632
4/8/201420.9720.9920.9220.9635,306
4/7/201420.9520.9720.9220.9652,027
4/4/201420.8820.9020.8720.9024,103
4/3/201420.8320.8420.8120.8415,985
4/2/201420.8420.8420.8120.8248,099
4/1/201420.8620.8720.8020.8576,923
Trading Center